KissMeData/154030/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202800	106575905	2450	2450	2450	2450	585
3	20241002	202700	106575905	2450	2450	2450	2450	0
4	20241002	202600	106575905	2450	2450	2450	2450	0
5	20241002	202500	106575905	2450	2450	2450	2450	0
6	20241002	202400	106575905	2450	2450	2450	2450	0
7	20241002	202300	106575905	2450	2450	2450	2450	0
8	20241002	202200	106575905	2450	2450	2450	2450	0
9	20241002	202100	106575905	2450	2450	2450	2450	0
10	20241002	202000	106575905	2450	2450	2450	2450	0
11	20241002	201900	106575905	2450	2450	2450	2450	0
12	20241002	201800	106575905	2450	2450	2450	2450	0
13	20241002	201700	106575905	2450	2450	2450	2450	0
14	20241002	201600	106575905	2450	2450	2450	2450	0
15	20241002	201500	106575905	2450	2450	2450	2450	0
16	20241002	201400	106575905	2450	2450	2450	2450	0
17	20241002	201300	106575905	2450	2450	2450	2450	0
18	20241002	201200	106575905	2450	2450	2450	2450	0
19	20241002	201100	106575905	2450	2450	2450	2450	0
20	20241002	201000	106575905	2450	2450	2450	2450	0
21	20241002	200900	106575905	2450	2450	2450	2450	0
22	20241002	200800	106575905	2450	2450	2450	2450	0
23	20241002	200700	106575905	2450	2450	2450	2450	0
24	20241002	200600	106575905	2450	2450	2450	2450	0
25	20241002	200500	106575905	2450	2450	2450	2450	0
26	20241002	200400	106575905	2450	2450	2450	2450	0
27	20241002	200300	106575905	2450	2450	2450	2450	0
28	20241002	200200	106575905	2450	2450	2450	2450	0
29	20241002	200100	106575905	2450	2450	2450	2450	0
30	20241002	200000	106575905	2450	2450	2450	2450	0
31	20241002	195900	106575905	2450	2450	2450	2450	0
32	20241002	195800	106575905	2450	2450	2450	2450	585
33	20241002	195700	106575905	2450	2450	2450	2450	0
34	20241002	195600	106575905	2450	2450	2450	2450	0
35	20241002	195500	106575905	2450	2450	2450	2450	0
36	20241002	195400	106575905	2450	2450	2450	2450	0
37	20241002	195300	106575905	2450	2450	2450	2450	0
38	20241002	195200	106575905	2450	2450	2450	2450	0
39	20241002	195100	106575905	2450	2450	2450	2450	0
40	20241002	195000	106575905	2450	2450	2450	2450	0
41	20241002	194900	106575905	2450	2450	2450	2450	0
42	20241002	194800	106575905	2450	2450	2450	2450	0
43	20241002	194700	106575905	2450	2450	2450	2450	0
44	20241002	194600	106575905	2450	2450	2450	2450	0
45	20241002	194500	106575905	2450	2450	2450	2450	0
46	20241002	194400	106575905	2450	2450	2450	2450	0
47	20241002	194300	106575905	2450	2450	2450	2450	0
48	20241002	194200	106575905	2450	2450	2450	2450	0
49	20241002	194100	106575905	2450	2450	2450	2450	0
50	20241002	194000	106575905	2450	2450	2450	2450	0
51	20241002	193900	106575905	2450	2450	2450	2450	0
52	20241002	193800	106575905	2450	2450	2450	2450	0
53	20241002	193700	106575905	2450	2450	2450	2450	0
54	20241002	193600	106575905	2450	2450	2450	2450	0
55	20241002	193500	106575905	2450	2450	2450	2450	0
56	20241002	193400	106575905	2450	2450	2450	2450	0
57	20241002	193300	106575905	2450	2450	2450	2450	0
58	20241002	193200	106575905	2450	2450	2450	2450	0
59	20241002	193100	106575905	2450	2450	2450	2450	0
60	20241002	193000	106575905	2450	2450	2450	2450	0
61	20241002	192900	106575905	2450	2450	2450	2450	0
62	20241002	192800	106575905	2450	2450	2450	2450	585
63	20241002	192700	106575905	2450	2450	2450	2450	0
64	20241002	192600	106575905	2450	2450	2450	2450	0
65	20241002	192500	106575905	2450	2450	2450	2450	0
66	20241002	192400	106575905	2450	2450	2450	2450	0
67	20241002	192300	106575905	2450	2450	2450	2450	0
68	20241002	192200	106575905	2450	2450	2450	2450	0
69	20241002	192100	106575905	2450	2450	2450	2450	0
70	20241002	192000	106575905	2450	2450	2450	2450	0
71	20241002	191900	106575905	2450	2450	2450	2450	0
72	20241002	191800	106575905	2450	2450	2450	2450	0
73	20241002	191700	106575905	2450	2450	2450	2450	0
74	20241002	191600	106575905	2450	2450	2450	2450	0
75	20241002	191500	106575905	2450	2450	2450	2450	0
76	20241002	191400	106575905	2450	2450	2450	2450	0
77	20241002	191300	106575905	2450	2450	2450	2450	0
78	20241002	191200	106575905	2450	2450	2450	2450	0
79	20241002	191100	106575905	2450	2450	2450	2450	0
80	20241002	191000	106575905	2450	2450	2450	2450	0
81	20241002	190900	106575905	2450	2450	2450	2450	0
82	20241002	190800	106575905	2450	2450	2450	2450	0
83	20241002	190700	106575905	2450	2450	2450	2450	0
84	20241002	190600	106575905	2450	2450	2450	2450	0
85	20241002	190500	106575905	2450	2450	2450	2450	0
86	20241002	190400	106575905	2450	2450	2450	2450	0
87	20241002	190300	106575905	2450	2450	2450	2450	0
88	20241002	190200	106575905	2450	2450	2450	2450	0
89	20241002	190100	106575905	2450	2450	2450	2450	0
90	20241002	190000	106575905	2450	2450	2450	2450	0
91	20241002	185900	106575905	2450	2450	2450	2450	0
92	20241002	185800	106575905	2450	2450	2450	2450	585
93	20241002	185700	106575905	2450	2450	2450	2450	0
94	20241002	185600	106575905	2450	2450	2450	2450	0
95	20241002	185500	106575905	2450	2450	2450	2450	0
96	20241002	185400	106575905	2450	2450	2450	2450	0
97	20241002	185300	106575905	2450	2450	2450	2450	0
98	20241002	185200	106575905	2450	2450	2450	2450	0
99	20241002	185100	106575905	2450	2450	2450	2450	0
100	20241002	185000	106575905	2450	2450	2450	2450	0
101	20241002	184900	106575905	2450	2450	2450	2450	0
102	20241002	184800	106575905	2450	2450	2450	2450	0
103	20241002	184700	106575905	2450	2450	2450	2450	0
104	20241002	184600	106575905	2450	2450	2450	2450	0
105	20241002	184500	106575905	2450	2450	2450	2450	0
106	20241002	184400	106575905	2450	2450	2450	2450	0
107	20241002	184300	106575905	2450	2450	2450	2450	0
108	20241002	184200	106575905	2450	2450	2450	2450	0
109	20241002	184100	106575905	2450	2450	2450	2450	0
110	20241002	184000	106575905	2450	2450	2450	2450	0
111	20241002	183900	106575905	2450	2450	2450	2450	0
112	20241002	183800	106575905	2450	2450	2450	2450	0
113	20241002	183700	106575905	2450	2450	2450	2450	0
114	20241002	183600	106575905	2450	2450	2450	2450	0
115	20241002	183500	106575905	2450	2450	2450	2450	0
116	20241002	183400	106575905	2450	2450	2450	2450	0
117	20241002	183300	106575905	2450	2450	2450	2450	0
118	20241002	183200	106575905	2450	2450	2450	2450	0
119	20241002	183100	106575905	2450	2450	2450	2450	0
120	20241002	183000	106575905	2450	2450	2450	2450	0
121	20241002	182900	106575905	2450	2450	2450	2450	0
122	20241002	182800	106575905	2450	2450	2450	2450	585
123	20241002	182700	106575905	2450	2450	2450	2450	0
124	20241002	182600	106575905	2450	2450	2450	2450	0
125	20241002	182500	106575905	2450	2450	2450	2450	0
126	20241002	182400	106575905	2450	2450	2450	2450	0
127	20241002	182300	106575905	2450	2450	2450	2450	0
128	20241002	182200	106575905	2450	2450	2450	2450	0
129	20241002	182100	106575905	2450	2450	2450	2450	0
130	20241002	182000	106575905	2450	2450	2450	2450	0
131	20241002	181900	106575905	2450	2450	2450	2450	0
132	20241002	181800	106575905	2450	2450	2450	2450	0
133	20241002	181700	106575905	2450	2450	2450	2450	0
134	20241002	181600	106575905	2450	2450	2450	2450	0
135	20241002	181500	106575905	2450	2450	2450	2450	0
136	20241002	181400	106575905	2450	2450	2450	2450	0
137	20241002	181300	106575905	2450	2450	2450	2450	0
138	20241002	181200	106575905	2450	2450	2450	2450	0
139	20241002	181100	106575905	2450	2450	2450	2450	0
140	20241002	181000	106575905	2450	2450	2450	2450	0
141	20241002	180900	106575905	2450	2450	2450	2450	0
142	20241002	180800	106575905	2450	2450	2450	2450	0
143	20241002	180700	106575905	2450	2450	2450	2450	0
144	20241002	180600	106575905	2450	2450	2450	2450	0
145	20241002	180500	106575905	2450	2450	2450	2450	0
146	20241002	180400	106575905	2450	2450	2450	2450	0
147	20241002	180300	106575905	2450	2450	2450	2450	0
148	20241002	180200	106575905	2450	2450	2450	2450	0
149	20241002	180100	106575905	2450	2450	2450	2450	0
150	20241002	180000	106575905	2450	2450	2450	2450	0
151	20241002	175900	106575905	2450	2450	2450	2450	0
152	20241002	175800	106575905	2450	2450	2450	2450	585
153	20241002	175700	106575905	2450	2450	2450	2450	0
154	20241002	175600	106575905	2450	2450	2450	2450	0
155	20241002	175500	106575905	2450	2450	2450	2450	0
156	20241002	175400	106575905	2450	2450	2450	2450	0
157	20241002	175300	106575905	2450	2450	2450	2450	0
158	20241002	175200	106575905	2450	2450	2450	2450	0
159	20241002	175100	106575905	2450	2450	2450	2450	0
160	20241002	175000	106575905	2450	2450	2450	2450	0
161	20241002	174900	106575905	2450	2450	2450	2450	0
162	20241002	174800	106575905	2450	2450	2450	2450	0
163	20241002	174700	106575905	2450	2450	2450	2450	0
164	20241002	174600	106575905	2450	2450	2450	2450	0
165	20241002	174500	106575905	2450	2450	2450	2450	0
166	20241002	174400	106575905	2450	2450	2450	2450	0
167	20241002	174300	106575905	2450	2450	2450	2450	0
168	20241002	174200	106575905	2450	2450	2450	2450	0
169	20241002	174100	106575905	2450	2450	2450	2450	0
170	20241002	174000	106575905	2450	2450	2450	2450	0
171	20241002	173900	106575905	2450	2450	2450	2450	0
172	20241002	173800	106575905	2450	2450	2450	2450	0
173	20241002	173700	106575905	2450	2450	2450	2450	0
174	20241002	173600	106575905	2450	2450	2450	2450	0
175	20241002	173500	106575905	2450	2450	2450	2450	0
176	20241002	173400	106575905	2450	2450	2450	2450	0
177	20241002	173300	106575905	2450	2450	2450	2450	0
178	20241002	173200	106575905	2450	2450	2450	2450	0
179	20241002	173100	106575905	2450	2450	2450	2450	0
180	20241002	173000	106575905	2450	2450	2450	2450	0
181	20241002	172900	106575905	2450	2450	2450	2450	0
182	20241002	172800	106575905	2450	2450	2450	2450	585
183	20241002	172700	106575905	2450	2450	2450	2450	0
184	20241002	172600	106575905	2450	2450	2450	2450	0
185	20241002	172500	106575905	2450	2450	2450	2450	0
186	20241002	172400	106575905	2450	2450	2450	2450	0
187	20241002	172300	106575905	2450	2450	2450	2450	0
188	20241002	172200	106575905	2450	2450	2450	2450	0
189	20241002	172100	106575905	2450	2450	2450	2450	0
190	20241002	172000	106575905	2450	2450	2450	2450	0
191	20241002	171900	106575905	2450	2450	2450	2450	0
192	20241002	171800	106575905	2450	2450	2450	2450	0
193	20241002	171700	106575905	2450	2450	2450	2450	0
194	20241002	171600	106575905	2450	2450	2450	2450	0
195	20241002	171500	106575905	2450	2450	2450	2450	0
196	20241002	171400	106575905	2450	2450	2450	2450	0
197	20241002	171300	106575905	2450	2450	2450	2450	0
198	20241002	171200	106575905	2450	2450	2450	2450	0
199	20241002	171100	106575905	2450	2450	2450	2450	0
200	20241002	171000	106575905	2450	2450	2450	2450	0
201	20241002	170900	106575905	2450	2450	2450	2450	0
202	20241002	170800	106575905	2450	2450	2450	2450	0
203	20241002	170700	106575905	2450	2450	2450	2450	0
204	20241002	170600	106575905	2450	2450	2450	2450	0
205	20241002	170500	106575905	2450	2450	2450	2450	0
206	20241002	170400	106575905	2450	2450	2450	2450	0
207	20241002	170300	106575905	2450	2450	2450	2450	0
208	20241002	170200	106575905	2450	2450	2450	2450	0
209	20241002	170100	106575905	2450	2450	2450	2450	0
210	20241002	170000	106575905	2450	2450	2450	2450	0
211	20241002	165900	106575905	2450	2450	2450	2450	0
212	20241002	165800	106575905	2450	2450	2450	2450	585
213	20241002	165700	106575905	2450	2450	2450	2450	0
214	20241002	165600	106575905	2450	2450	2450	2450	0
215	20241002	165500	106575905	2450	2450	2450	2450	0
216	20241002	165400	106575905	2450	2450	2450	2450	0
217	20241002	165300	106575905	2450	2450	2450	2450	0
218	20241002	165200	106575905	2450	2450	2450	2450	0
219	20241002	165100	106575905	2450	2450	2450	2450	0
220	20241002	165000	106575905	2450	2450	2450	2450	0
221	20241002	164900	106575905	2450	2450	2450	2450	0
222	20241002	164800	106575905	2450	2450	2450	2450	0
223	20241002	164700	106575905	2450	2450	2450	2450	0
224	20241002	164600	106575905	2450	2450	2450	2450	0
225	20241002	164500	106575905	2450	2450	2450	2450	0
226	20241002	164400	106575905	2450	2450	2450	2450	0
227	20241002	164300	106575905	2450	2450	2450	2450	0
228	20241002	164200	106575905	2450	2450	2450	2450	0
229	20241002	164100	106575905	2450	2450	2450	2450	0
230	20241002	164000	106575905	2450	2450	2450	2450	0
231	20241002	163900	106575905	2450	2450	2450	2450	0
232	20241002	163800	106575905	2450	2450	2450	2450	0
233	20241002	163700	106575905	2450	2450	2450	2450	0
234	20241002	163600	106575905	2450	2450	2450	2450	0
235	20241002	163500	106575905	2450	2450	2450	2450	0
236	20241002	163400	106575905	2450	2450	2450	2450	0
237	20241002	163300	106575905	2450	2450	2450	2450	0
238	20241002	163200	106575905	2450	2450	2450	2450	0
239	20241002	163100	106575905	2450	2450	2450	2450	0
240	20241002	163000	106575905	2450	2450	2450	2450	0
241	20241002	162900	106575905	2450	2450	2450	2450	0
242	20241002	162800	106575905	2450	2450	2450	2450	585
243	20241002	162700	106575905	2450	2450	2450	2450	0
244	20241002	162600	106575905	2450	2450	2450	2450	0
245	20241002	162500	106575905	2450	2450	2450	2450	0
246	20241002	162400	106575905	2450	2450	2450	2450	0
247	20241002	162300	106575905	2450	2450	2450	2450	0
248	20241002	162200	106575905	2450	2450	2450	2450	0
249	20241002	162100	106575905	2450	2450	2450	2450	0
250	20241002	162000	106575905	2450	2450	2450	2450	0
251	20241002	161900	106575905	2450	2450	2450	2450	0
252	20241002	161800	106575905	2450	2450	2450	2450	0
253	20241002	161700	106575905	2450	2450	2450	2450	0
254	20241002	161600	106575905	2450	2450	2450	2450	0
255	20241002	161500	106575905	2450	2450	2450	2450	0
256	20241002	161400	106575905	2450	2450	2450	2450	0
257	20241002	161300	106575905	2450	2450	2450	2450	0
258	20241002	161200	106575905	2450	2450	2450	2450	0
259	20241002	161100	106575905	2450	2450	2450	2450	0
260	20241002	161000	106575905	2450	2450	2450	2450	0
261	20241002	160900	106575905	2450	2450	2450	2450	0
262	20241002	160800	106575905	2450	2450	2450	2450	0
263	20241002	160700	106575905	2450	2450	2450	2450	0
264	20241002	160600	106575905	2450	2450	2450	2450	0
265	20241002	160500	106575905	2450	2450	2450	2450	0
266	20241002	160400	106575905	2450	2450	2450	2450	0
267	20241002	160300	106575905	2450	2450	2450	2450	0
268	20241002	160200	106575905	2450	2450	2450	2450	0
269	20241002	160100	106575905	2450	2450	2450	2450	0
270	20241002	160000	106575905	2450	2450	2450	2450	0
271	20241002	155900	106575905	2450	2450	2450	2450	0
272	20241002	155800	106575905	2450	2450	2450	2450	585
273	20241002	155700	106575905	2450	2450	2450	2450	0
274	20241002	155600	106575905	2450	2450	2450	2450	0
275	20241002	155500	106575905	2450	2450	2450	2450	0
276	20241002	155400	106575905	2450	2450	2450	2450	0
277	20241002	155300	106575905	2450	2450	2450	2450	0
278	20241002	155200	106575905	2450	2450	2450	2450	0
279	20241002	155100	106575905	2450	2450	2450	2450	0
280	20241002	155000	106575905	2450	2450	2450	2450	0
281	20241002	154900	106575905	2450	2450	2450	2450	0
282	20241002	154800	106575905	2450	2450	2450	2450	0
283	20241002	154700	106575905	2450	2450	2450	2450	0
284	20241002	154600	106575905	2450	2450	2450	2450	0
285	20241002	154500	106575905	2450	2450	2450	2450	0
286	20241002	154400	106575905	2450	2450	2450	2450	0
287	20241002	154300	106575905	2450	2450	2450	2450	0
288	20241002	154200	106575905	2450	2450	2450	2450	0
289	20241002	154100	106575905	2450	2450	2450	2450	0
290	20241002	154000	106575905	2450	2450	2450	2450	0
291	20241002	153900	106575905	2450	2450	2450	2450	0
292	20241002	153800	106575905	2450	2450	2450	2450	0
293	20241002	153700	106575905	2450	2450	2450	2450	0
294	20241002	153600	106575905	2450	2450	2450	2450	0
295	20241002	153500	106575905	2450	2450	2450	2450	0
296	20241002	153400	106575905	2450	2450	2450	2450	0
297	20241002	153300	106575905	2450	2450	2450	2450	0
298	20241002	153200	106575905	2450	2450	2450	2450	0
299	20241002	153100	106575905	2450	2450	2450	2450	0
300	20241002	153000	106575905	2450	2450	2450	2450	585
301	20241002	152900	105142655	2440	2440	2440	2440	0
302	20241002	152800	105142655	2440	2440	2440	2440	0
303	20241002	152700	105142655	2440	2440	2440	2440	0
304	20241002	152600	105142655	2440	2440	2440	2440	0
305	20241002	152500	105142655	2440	2440	2440	2440	0
306	20241002	152400	105142655	2440	2440	2440	2440	0
307	20241002	152300	105142655	2440	2440	2440	2440	0
308	20241002	152200	105142655	2440	2440	2440	2440	0
309	20241002	152100	105142655	2440	2440	2440	2440	0
310	20241002	152000	105142655	2440	2440	2440	2440	0
311	20241002	151900	105142655	2440	2440	2440	2440	0
312	20241002	151800	105142655	2440	2425	2440	2420	84
313	20241002	151700	104938435	2445	2445	2445	2445	0
314	20241002	151600	104938435	2445	2445	2445	2445	0
315	20241002	151500	104938435	2445	2445	2445	2445	0
316	20241002	151400	104938435	2445	2445	2445	2445	0
317	20241002	151300	104938435	2445	2445	2445	2445	520
318	20241002	151200	103667035	2445	2420	2445	2410	301
319	20241002	151100	102940660	2440	2440	2440	2440	10
320	20241002	151000	102916260	2445	2445	2445	2445	0
321	20241002	150900	102916260	2445	2445	2445	2445	3
322	20241002	150800	102908925	2450	2450	2450	2450	0
323	20241002	150700	102908925	2450	2450	2450	2450	0
324	20241002	150600	102908925	2450	2450	2450	2450	0
325	20241002	150500	102908925	2450	2430	2450	2430	1000
326	20241002	150400	100460525	2430	2430	2430	2430	0
327	20241002	150300	100460525	2430	2410	2430	2410	37
328	20241002	150200	100371335	2410	2410	2410	2410	0
329	20241002	150100	100371335	2410	2410	2410	2410	75
330	20241002	150000	100190585	2410	2410	2410	2410	125
331	20241002	145900	99889335	2415	2415	2415	2415	0
332	20241002	145800	99889335	2415	2415	2415	2415	0
333	20241002	145700	99889335	2415	2415	2415	2415	1
334	20241002	145600	99886920	2425	2425	2425	2425	0
335	20241002	145500	99886920	2425	2420	2425	2415	6
336	20241002	145400	99872410	2430	2430	2430	2430	0
337	20241002	145300	99872410	2430	2430	2430	2430	0
338	20241002	145200	99872410	2430	2430	2430	2430	0
339	20241002	145100	99872410	2430	2430	2430	2430	0
340	20241002	145000	99872410	2430	2430	2430	2430	0
341	20241002	144900	99872410	2430	2430	2430	2430	1
342	20241002	144800	99869980	2425	2425	2425	2425	0
343	20241002	144700	99869980	2425	2425	2425	2425	0
344	20241002	144600	99869980	2425	2420	2425	2420	8
345	20241002	144500	99850595	2430	2430	2430	2430	0
346	20241002	144400	99850595	2430	2430	2430	2430	0
347	20241002	144300	99850595	2430	2430	2430	2430	0
348	20241002	144200	99850595	2430	2430	2430	2430	0
349	20241002	144100	99850595	2430	2430	2430	2430	0
350	20241002	144000	99850595	2430	2430	2430	2430	0
351	20241002	143900	99850595	2430	2430	2430	2430	0
352	20241002	143800	99850595	2430	2430	2430	2430	0
353	20241002	143700	99850595	2430	2425	2430	2425	2
354	20241002	143600	99845740	2410	2410	2410	2410	700
355	20241002	143500	98158740	2430	2430	2430	2430	0
356	20241002	143400	98158740	2430	2430	2430	2430	0
357	20241002	143300	98158740	2430	2430	2430	2430	0
358	20241002	143200	98158740	2430	2430	2430	2430	0
359	20241002	143100	98158740	2430	2430	2430	2430	0
360	20241002	143000	98158740	2430	2430	2430	2430	0
361	20241002	142900	98158740	2430	2420	2430	2415	2045
362	20241002	142800	93217460	2430	2430	2430	2430	0
363	20241002	142700	93217460	2430	2430	2430	2430	0
364	20241002	142600	93217460	2430	2430	2430	2430	0
365	20241002	142500	93217460	2430	2430	2430	2430	0
366	20241002	142400	93217460	2430	2430	2430	2430	0
367	20241002	142300	93217460	2430	2430	2430	2430	1
368	20241002	142200	93215030	2420	2420	2420	2420	8
369	20241002	142100	93195670	2420	2420	2420	2420	0
370	20241002	142000	93195670	2420	2420	2420	2420	0
371	20241002	141900	93195670	2420	2420	2420	2420	4
372	20241002	141800	93185990	2420	2430	2430	2420	330
373	20241002	141700	92384390	2435	2435	2435	2435	0
374	20241002	141600	92384390	2435	2435	2435	2435	0
375	20241002	141500	92384390	2435	2435	2435	2435	0
376	20241002	141400	92384390	2435	2435	2435	2435	0
377	20241002	141300	92384390	2435	2435	2435	2435	0
378	20241002	141200	92384390	2435	2435	2435	2435	0
379	20241002	141100	92384390	2435	2435	2435	2435	0
380	20241002	141000	92384390	2435	2435	2435	2435	0
381	20241002	140900	92384390	2435	2435	2435	2435	0
382	20241002	140800	92384390	2435	2435	2435	2435	0
383	20241002	140700	92384390	2435	2435	2435	2435	0
384	20241002	140600	92384390	2435	2435	2435	2435	0
385	20241002	140500	92384390	2435	2435	2435	2435	0
386	20241002	140400	92384390	2435	2435	2435	2435	0
387	20241002	140300	92384390	2435	2435	2435	2435	0
388	20241002	140200	92384390	2435	2435	2435	2435	0
389	20241002	140100	92384390	2435	2435	2435	2435	0
390	20241002	140000	92384390	2435	2435	2435	2435	0
391	20241002	135900	92384390	2435	2435	2435	2435	0
392	20241002	135800	92384390	2435	2435	2435	2435	0
393	20241002	135700	92384390	2435	2435	2435	2435	0
394	20241002	135600	92384390	2435	2435	2435	2435	0
395	20241002	135500	92384390	2435	2435	2435	2435	0
396	20241002	135400	92384390	2435	2435	2435	2435	0
397	20241002	135300	92384390	2435	2435	2435	2435	0
398	20241002	135200	92384390	2435	2435	2435	2435	0
399	20241002	135100	92384390	2435	2435	2435	2435	1
400	20241002	135000	92381955	2420	2420	2420	2420	0
401	20241002	134900	92381955	2420	2420	2420	2420	0
402	20241002	134800	92381955	2420	2420	2420	2420	0
403	20241002	134700	92381955	2420	2420	2420	2420	0
404	20241002	134600	92381955	2420	2420	2420	2420	0
405	20241002	134500	92381955	2420	2420	2420	2420	0
406	20241002	134400	92381955	2420	2420	2420	2420	0
407	20241002	134300	92381955	2420	2420	2420	2420	0
408	20241002	134200	92381955	2420	2420	2420	2420	0
409	20241002	134100	92381955	2420	2420	2420	2420	0
410	20241002	134000	92381955	2420	2420	2420	2420	0
411	20241002	133900	92381955	2420	2420	2420	2420	0
412	20241002	133800	92381955	2420	2420	2420	2420	0
413	20241002	133700	92381955	2420	2420	2420	2420	0
414	20241002	133600	92381955	2420	2420	2420	2420	0
415	20241002	133500	92381955	2420	2420	2420	2420	0
416	20241002	133400	92381955	2420	2420	2420	2420	0
417	20241002	133300	92381955	2420	2420	2420	2420	0
418	20241002	133200	92381955	2420	2420	2420	2420	546
419	20241002	133100	91060635	2420	2420	2420	2420	0
420	20241002	133000	91060635	2420	2420	2420	2420	0
421	20241002	132900	91060635	2420	2420	2420	2420	0
422	20241002	132800	91060635	2420	2415	2420	2415	3
423	20241002	132700	91053385	2420	2420	2420	2420	20
424	20241002	132600	91004985	2420	2420	2420	2420	0
425	20241002	132500	91004985	2420	2420	2420	2420	0
426	20241002	132400	91004985	2420	2420	2420	2420	0
427	20241002	132300	91004985	2420	2420	2420	2420	0
428	20241002	132200	91004985	2420	2420	2420	2420	0
429	20241002	132100	91004985	2420	2420	2420	2420	0
430	20241002	132000	91004985	2420	2420	2420	2420	0
431	20241002	131900	91004985	2420	2420	2420	2420	0
432	20241002	131800	91004985	2420	2420	2420	2420	0
433	20241002	131700	91004985	2420	2420	2420	2420	0
434	20241002	131600	91004985	2420	2420	2420	2420	583
435	20241002	131500	89594125	2420	2420	2420	2420	0
436	20241002	131400	89594125	2420	2420	2420	2420	0
437	20241002	131300	89594125	2420	2420	2420	2420	0
438	20241002	131200	89594125	2420	2420	2420	2420	0
439	20241002	131100	89594125	2420	2425	2425	2420	228
440	20241002	131000	89041410	2425	2425	2425	2425	0
441	20241002	130900	89041410	2425	2440	2440	2425	55
442	20241002	130800	88907285	2425	2425	2425	2425	0
443	20241002	130700	88907285	2425	2425	2425	2425	0
444	20241002	130600	88907285	2425	2425	2425	2425	0
445	20241002	130500	88907285	2425	2425	2425	2425	0
446	20241002	130400	88907285	2425	2425	2425	2425	0
447	20241002	130300	88907285	2425	2425	2425	2425	0
448	20241002	130200	88907285	2425	2425	2425	2425	0
449	20241002	130100	88907285	2425	2425	2425	2425	0
450	20241002	130000	88907285	2425	2425	2425	2425	0
451	20241002	125900	88907285	2425	2425	2425	2425	0
452	20241002	125800	88907285	2425	2425	2425	2425	0
453	20241002	125700	88907285	2425	2425	2425	2425	0
454	20241002	125600	88907285	2425	2425	2425	2425	0
455	20241002	125500	88907285	2425	2425	2425	2425	0
456	20241002	125400	88907285	2425	2425	2425	2425	0
457	20241002	125300	88907285	2425	2425	2425	2425	0
458	20241002	125200	88907285	2425	2425	2425	2425	0
459	20241002	125100	88907285	2425	2425	2425	2425	0
460	20241002	125000	88907285	2425	2425	2425	2425	0
461	20241002	124900	88907285	2425	2425	2425	2425	0
462	20241002	124800	88907285	2425	2425	2425	2425	0
463	20241002	124700	88907285	2425	2425	2425	2425	0
464	20241002	124600	88907285	2425	2425	2425	2425	0
465	20241002	124500	88907285	2425	2425	2425	2425	0
466	20241002	124400	88907285	2425	2425	2425	2425	0
467	20241002	124300	88907285	2425	2425	2425	2425	500
468	20241002	124200	87694785	2425	2425	2425	2425	0
469	20241002	124100	87694785	2425	2425	2425	2425	0
470	20241002	124000	87694785	2425	2425	2425	2425	0
471	20241002	123900	87694785	2425	2425	2425	2425	0
472	20241002	123800	87694785	2425	2425	2425	2425	0
473	20241002	123700	87694785	2425	2425	2425	2425	0
474	20241002	123600	87694785	2425	2430	2430	2425	450
475	20241002	123500	86602085	2445	2445	2445	2445	0
476	20241002	123400	86602085	2445	2445	2445	2445	0
477	20241002	123300	86602085	2445	2445	2445	2445	0
478	20241002	123200	86602085	2445	2445	2445	2445	0
479	20241002	123100	86602085	2445	2445	2445	2445	0
480	20241002	123000	86602085	2445	2445	2445	2445	0
481	20241002	122900	86602085	2445	2440	2445	2440	40
482	20241002	122800	86504465	2430	2430	2430	2430	0
483	20241002	122700	86504465	2430	2430	2430	2430	0
484	20241002	122600	86504465	2430	2430	2430	2430	17
485	20241002	122500	86463155	2430	2430	2430	2430	0
486	20241002	122400	86463155	2430	2430	2430	2430	0
487	20241002	122300	86463155	2430	2430	2430	2430	0
488	20241002	122200	86463155	2430	2430	2430	2430	0
489	20241002	122100	86463155	2430	2435	2435	2430	159
490	20241002	122000	86076760	2440	2440	2440	2440	0
491	20241002	121900	86076760	2440	2440	2440	2440	0
492	20241002	121800	86076760	2440	2440	2440	2440	0
493	20241002	121700	86076760	2440	2440	2440	2440	0
494	20241002	121600	86076760	2440	2440	2440	2440	0
495	20241002	121500	86076760	2440	2440	2440	2440	2
496	20241002	121400	86071880	2440	2440	2440	2440	1
497	20241002	121300	86069440	2435	2435	2435	2435	0
498	20241002	121200	86069440	2435	2435	2435	2435	0
499	20241002	121100	86069440	2435	2435	2435	2435	0
500	20241002	121000	86069440	2435	2435	2435	2435	0
501	20241002	120900	86069440	2435	2435	2435	2435	0
502	20241002	120800	86069440	2435	2435	2435	2435	0
503	20241002	120700	86069440	2435	2435	2435	2435	0
504	20241002	120600	86069440	2435	2435	2435	2435	0
505	20241002	120500	86069440	2435	2435	2435	2435	0
506	20241002	120400	86069440	2435	2435	2435	2435	15
507	20241002	120300	86032915	2440	2440	2440	2440	0
508	20241002	120200	86032915	2440	2440	2440	2440	0
509	20241002	120100	86032915	2440	2440	2440	2440	0
510	20241002	120000	86032915	2440	2440	2440	2440	0
511	20241002	115900	86032915	2440	2440	2440	2440	0
512	20241002	115800	86032915	2440	2440	2440	2440	1
513	20241002	115700	86030475	2440	2440	2440	2440	7
514	20241002	115600	86013395	2440	2440	2440	2440	0
515	20241002	115500	86013395	2440	2440	2440	2440	0
516	20241002	115400	86013395	2440	2440	2440	2440	0
517	20241002	115300	86013395	2440	2440	2440	2440	0
518	20241002	115200	86013395	2440	2440	2440	2440	0
519	20241002	115100	86013395	2440	2440	2440	2440	41
520	20241002	115000	85913355	2440	2440	2440	2440	600
521	20241002	114900	84449355	2440	2440	2440	2440	0
522	20241002	114800	84449355	2440	2425	2440	2425	11
523	20241002	114700	84422665	2425	2425	2425	2425	0
524	20241002	114600	84422665	2425	2425	2425	2425	0
525	20241002	114500	84422665	2425	2425	2425	2425	0
526	20241002	114400	84422665	2425	2425	2425	2425	15
527	20241002	114300	84386290	2440	2435	2440	2435	8
528	20241002	114200	84366775	2425	2425	2425	2425	0
529	20241002	114100	84366775	2425	2425	2425	2425	50
530	20241002	114000	84245525	2440	2440	2440	2440	0
531	20241002	113900	84245525	2440	2440	2440	2440	0
532	20241002	113800	84245525	2440	2440	2440	2440	0
533	20241002	113700	84245525	2440	2440	2440	2440	3
534	20241002	113600	84238205	2420	2420	2420	2420	0
535	20241002	113500	84238205	2420	2420	2420	2420	1
536	20241002	113400	84235785	2420	2420	2420	2420	0
537	20241002	113300	84235785	2420	2420	2420	2420	0
538	20241002	113200	84235785	2420	2420	2420	2420	2411
539	20241002	113100	78401165	2420	2445	2445	2420	2589
540	20241002	113000	72135600	2445	2445	2445	2445	5
541	20241002	112900	72123375	2450	2450	2450	2450	60
542	20241002	112800	71976375	2450	2450	2450	2450	0
543	20241002	112700	71976375	2450	2455	2455	2450	254
544	20241002	112600	71352835	2455	2455	2455	2455	61
545	20241002	112500	71203080	2455	2455	2455	2455	1
546	20241002	112400	71200625	2465	2465	2465	2465	23
547	20241002	112300	71143930	2465	2455	2465	2455	8
548	20241002	112200	71124220	2485	2485	2485	2485	0
549	20241002	112100	71124220	2485	2470	2485	2470	5001
550	20241002	112000	58705905	2435	2445	2475	2435	2076
551	20241002	111900	53594290	2450	2450	2450	2450	0
552	20241002	111800	53594290	2450	2450	2450	2450	0
553	20241002	111700	53594290	2450	2450	2450	2450	0
554	20241002	111600	53594290	2450	2450	2450	2450	0
555	20241002	111500	53594290	2450	2450	2450	2450	0
556	20241002	111400	53594290	2450	2450	2450	2450	1
557	20241002	111300	53591840	2445	2445	2445	2445	0
558	20241002	111200	53591840	2445	2440	2445	2440	530
559	20241002	111100	52296990	2440	2440	2440	2440	0
560	20241002	111000	52296990	2440	2440	2440	2440	0
561	20241002	110900	52296990	2440	2440	2440	2440	0
562	20241002	110800	52296990	2440	2440	2440	2440	0
563	20241002	110700	52296990	2440	2440	2440	2440	0
564	20241002	110600	52296990	2440	2440	2440	2440	0
565	20241002	110500	52296990	2440	2440	2440	2440	909
566	20241002	110400	50079030	2440	2440	2440	2440	900
567	20241002	110300	47883030	2440	2440	2440	2440	0
568	20241002	110200	47883030	2440	2435	2440	2435	28
569	20241002	110100	47814720	2440	2440	2440	2440	100
570	20241002	110000	47570720	2445	2445	2445	2445	0
571	20241002	105900	47570720	2445	2445	2445	2445	0
572	20241002	105800	47570720	2445	2420	2445	2420	657
573	20241002	105700	45967060	2420	2420	2420	2420	0
574	20241002	105600	45967060	2420	2415	2420	2415	2
575	20241002	105500	45962225	2410	2405	2410	2405	3882
576	20241002	105400	36623205	2400	2400	2400	2400	0
577	20241002	105300	36623205	2400	2400	2400	2400	0
578	20241002	105200	36623205	2400	2405	2405	2400	357
579	20241002	105100	35764780	2405	2405	2405	2405	0
580	20241002	105000	35764780	2405	2405	2405	2405	0
581	20241002	104900	35764780	2405	2405	2405	2405	0
582	20241002	104800	35764780	2405	2405	2405	2405	0
583	20241002	104700	35764780	2405	2405	2405	2405	0
584	20241002	104600	35764780	2405	2405	2405	2405	0
585	20241002	104500	35764780	2405	2405	2405	2405	0
586	20241002	104400	35764780	2405	2405	2405	2405	1
587	20241002	104300	35762375	2395	2395	2395	2395	1
588	20241002	104200	35759980	2400	2400	2400	2400	0
589	20241002	104100	35759980	2400	2400	2400	2400	0
590	20241002	104000	35759980	2400	2400	2400	2400	0
591	20241002	103900	35759980	2400	2400	2400	2400	25
592	20241002	103800	35699980	2400	2400	2400	2400	0
593	20241002	103700	35699980	2400	2400	2400	2400	100
594	20241002	103600	35459980	2400	2400	2400	2400	1
595	20241002	103500	35457580	2385	2385	2385	2385	0
596	20241002	103400	35457580	2385	2390	2390	2385	40
597	20241002	103300	35362090	2390	2390	2390	2390	0
598	20241002	103200	35362090	2390	2390	2390	2390	0
599	20241002	103100	35362090	2390	2390	2390	2390	0
600	20241002	103000	35362090	2390	2390	2390	2390	0
601	20241002	102900	35362090	2390	2390	2390	2390	500
602	20241002	102800	34167090	2400	2400	2400	2400	6
603	20241002	102700	34152690	2405	2405	2405	2405	0
604	20241002	102600	34152690	2405	2405	2405	2405	1
605	20241002	102500	34150285	2400	2400	2400	2400	2
606	20241002	102400	34145485	2405	2405	2405	2405	0
607	20241002	102300	34145485	2405	2405	2405	2405	0
608	20241002	102200	34145485	2405	2405	2405	2405	1
609	20241002	102100	34143080	2405	2405	2405	2405	0
610	20241002	102000	34143080	2405	2405	2405	2405	1
611	20241002	101900	34140675	2390	2390	2390	2390	20
612	20241002	101800	34092875	2390	2405	2405	2390	131
613	20241002	101700	33779425	2395	2395	2395	2395	8
614	20241002	101600	33760265	2405	2395	2405	2395	12
615	20241002	101500	33731510	2395	2390	2395	2390	795
616	20241002	101400	31828010	2385	2385	2385	2385	0
617	20241002	101300	31828010	2385	2385	2385	2385	0
618	20241002	101200	31828010	2385	2385	2385	2385	0
619	20241002	101100	31828010	2385	2385	2385	2385	228
620	20241002	101000	31284230	2390	2390	2390	2390	0
621	20241002	100900	31284230	2390	2390	2390	2390	7
622	20241002	100800	31267500	2390	2390	2390	2390	0
623	20241002	100700	31267500	2390	2390	2390	2390	47
624	20241002	100600	31155170	2390	2390	2390	2390	5
625	20241002	100500	31143220	2385	2385	2385	2385	0
626	20241002	100400	31143220	2385	2385	2385	2385	0
627	20241002	100300	31143220	2385	2385	2385	2385	0
628	20241002	100200	31143220	2385	2385	2385	2385	3
629	20241002	100100	31136065	2390	2390	2390	2390	0
630	20241002	100000	31136065	2390	2390	2390	2390	1
631	20241002	095900	31133675	2385	2390	2390	2385	337
632	20241002	095800	30329430	2390	2390	2390	2390	0
633	20241002	095700	30329430	2390	2390	2390	2390	0
634	20241002	095600	30329430	2390	2390	2390	2390	7
635	20241002	095500	30312700	2390	2390	2390	2390	6
636	20241002	095400	30298360	2390	2390	2390	2390	1274
637	20241002	095300	27253500	2390	2390	2390	2390	926
638	20241002	095200	25040360	2400	2400	2400	2400	0
639	20241002	095100	25040360	2400	2400	2400	2400	0
640	20241002	095000	25040360	2400	2400	2400	2400	0
641	20241002	094900	25040360	2400	2390	2400	2390	3
642	20241002	094800	25033180	2400	2400	2400	2400	2
643	20241002	094700	25028380	2400	2400	2400	2400	0
644	20241002	094600	25028380	2400	2400	2400	2390	307
645	20241002	094500	24294370	2400	2400	2400	2400	2
646	20241002	094400	24289570	2405	2405	2405	2405	0
647	20241002	094300	24289570	2405	2405	2405	2405	0
648	20241002	094200	24289570	2405	2405	2405	2405	0
649	20241002	094100	24289570	2405	2405	2405	2405	0
650	20241002	094000	24289570	2405	2405	2405	2405	0
651	20241002	093900	24289570	2405	2405	2405	2405	1
652	20241002	093800	24287165	2400	2405	2405	2400	6
653	20241002	093700	24272760	2400	2400	2405	2400	11
654	20241002	093600	24246355	2405	2405	2405	2405	0
655	20241002	093500	24246355	2405	2400	2405	2395	1352
656	20241002	093400	21007325	2405	2405	2405	2405	0
657	20241002	093300	21007325	2405	2405	2405	2405	0
658	20241002	093200	21007325	2405	2405	2405	2405	1
659	20241002	093100	21004920	2405	2405	2405	2405	11
660	20241002	093000	20978465	2405	2405	2405	2405	15
661	20241002	092900	20942390	2405	2405	2405	2405	0
662	20241002	092800	20942390	2405	2405	2405	2405	0
663	20241002	092700	20942390	2405	2405	2405	2390	1932
664	20241002	092600	16324590	2390	2405	2405	2390	201
665	20241002	092500	15844150	2400	2400	2400	2400	1021
666	20241002	092400	13393750	2400	2400	2400	2400	0
667	20241002	092300	13393750	2400	2400	2400	2400	2
668	20241002	092200	13388950	2390	2390	2390	2390	453
669	20241002	092100	12306280	2390	2390	2390	2390	0
670	20241002	092000	12306280	2390	2390	2390	2390	0
671	20241002	091900	12306280	2390	2390	2390	2390	50
672	20241002	091800	12186780	2390	2390	2390	2390	0
673	20241002	091700	12186780	2390	2390	2390	2390	2
674	20241002	091600	12182000	2390	2390	2390	2390	0
675	20241002	091500	12182000	2390	2390	2390	2390	0
676	20241002	091400	12182000	2390	2390	2390	2390	0
677	20241002	091300	12182000	2390	2390	2390	2390	1
678	20241002	091200	12179610	2390	2390	2390	2390	45
679	20241002	091100	12072060	2390	2390	2390	2390	0
680	20241002	091000	12072060	2390	2400	2400	2385	2044
681	20241002	090900	7186380	2405	2405	2405	2405	9
682	20241002	090800	7164735	2400	2400	2400	2400	0
683	20241002	090700	7164735	2400	2405	2405	2400	11
684	20241002	090600	7138330	2390	2400	2400	2390	145
685	20241002	090500	6790770	2400	2400	2400	2400	55
686	20241002	090400	6658770	2405	2405	2405	2405	1
687	20241002	090300	6656365	2400	2400	2400	2400	206
688	20241002	090200	6161965	2405	2380	2405	2380	102
689	20241002	090100	5919180	2405	2380	2405	2380	6
690	20241002	090000	5904875	2375	2380	2385	2375	2481